Dark

SPY20250516P620
SPY May 16 2025 620.00 Put (SPY250516P00620000)
option OPRA

Expired

May 12, 2025

38.40-31.072%(-17.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	40.74	40.81	38.40	38.40	-31.072%	4	1	0.000%
2025-05-09	53.26	55.72	53.26	55.71	+8.301%	14	1	-31.072%
2025-05-08	49.87	51.44	49.87	51.44	-10.430%	2	3	-25.350%
2025-05-07	57.43	57.43	57.43	57.43	-3.055%	2	3	-33.136%
2025-05-06	59.30	59.30	59.24	59.24	+4.553%	3	3	-35.179%
2025-05-05	54.60	56.67	54.60	56.66	+6.765%	6	3	-32.227%
2025-05-02	53.21	53.21	53.05	53.07	-16.028%	80	3	-27.643%
2025-05-01	58.48	63.20	57.92	63.20	-3.922%	5	3	-39.241%
2025-04-29	65.27	65.78	65.27	65.78	-3.844%	7	3	-41.624%
2025-04-28	68.73	68.73	68.41	68.41	-2.257%	2	3	-43.868%
2025-04-25	69.95	69.99	69.95	69.99	-3.342%	6	3	-45.135%
2025-04-24	73.41	73.41	72.40	72.41	-12.580%	5	3	-46.969%
2025-04-23	83.09	83.09	82.83	82.83	-10.926%	3	3	-53.640%
2025-04-22	92.99	92.99	92.99	92.99	-11.841%	3	3	-58.705%
2025-04-21	105.68	105.68	105.48	105.48	+15.874%	2	3	-63.595%
2025-04-17	91.03	91.03	91.03	91.03	-3.509%	2	3	-57.816%
2025-04-16	88.88	94.34	88.88	94.34	+19.433%	6	3	-59.296%
2025-04-15	78.26	78.99	78.10	78.99	-1.484%	5	3	-51.386%
2025-04-14	80.18	80.18	80.18	80.18	-15.028%	1	3	-52.108%
2025-04-11	93.64	94.65	93.46	94.36	-16.177%	70	3	-59.305%
2025-04-07	112.56	112.57	112.56	112.57	+14.307%	2	3	-65.888%
2025-04-04	98.48	98.48	98.48	98.48	+24.753%	10	3	-61.007%
2025-04-03	75.00	78.94	75.00	78.94	+29.008%	11	8	-51.355%
2025-03-31	61.19	61.19	61.19	61.19	-4.837%	1	9	-37.245%
2025-03-28	64.30	64.30	64.30	64.30	+23.464%	4	9	-40.280%
2025-03-27	52.00	52.08	51.58	52.08	+2.419%	25	9	-26.267%
2025-03-26	47.02	50.85	47.02	50.85	+15.568%	8	11	-24.484%
2025-03-25	44.48	44.48	43.95	44.00	-3.846%	22	11	-12.727%
2025-03-24	47.60	48.11	45.76	45.76	-21.103%	2,049	11	-16.084%
2025-03-21	59.93	59.95	56.50	58.00	+3.424%	464	2,019	-33.793%
2025-03-20	55.25	56.08	55.25	56.08	-1.111%	9	2,614	-31.526%
2025-03-17	55.11	56.71	55.11	56.71	-3.357%	15	2,620	-32.287%
2025-03-14	64.00	64.00	58.46	58.68	-16.052%	12	2,635	-34.560%
2025-03-13	69.90	69.90	69.90	69.90	+15.119%	1	2,638	-45.064%
2025-03-12	59.10	60.72	58.74	60.72	-2.379%	9	2,638	-36.759%
2025-03-11	60.00	65.60	60.00	62.20	+8.589%	25	2,642	-38.264%
2025-03-10	57.23	58.23	56.00	57.28	+24.144%	25	2,628	-32.961%
2025-03-07	45.90	46.14	45.45	46.14	-4.333%	44	2,632	-16.775%
2025-03-06	48.70	50.00	47.62	48.23	+1.111%	15	2,646	-20.382%
2025-03-05	47.70	47.70	47.70	47.70	+10.930%	2	2,649	-19.497%
2025-03-04	47.84	48.00	39.79	43.00	+7.500%	125	2,647	-10.698%
2025-03-03	27.00	41.00	27.00	40.00	+26.502%	12	2,643	-4.000%
2025-02-28	35.74	38.00	31.62	31.62	-12.167%	194	2,653	+21.442%
2025-02-27	30.20	36.00	27.44	36.00	+22.867%	42	2,628	+6.667%
2025-02-26	26.00	29.45	26.00	29.30	+8.519%	47	2,637	+31.058%
2025-02-25	26.72	32.00	26.72	27.00	+1.887%	142	2,649	+42.222%
2025-02-24	22.43	26.50	22.43	26.50	+16.381%	22	2,783	+44.906%
2025-02-21	18.30	22.77	18.20	22.77	+26.994%	104	2,794	+68.643%
2025-02-20	17.12	19.50	17.12	17.93	+7.045%	131	2,812	+114.166%
2025-02-19	18.10	18.25	16.49	16.75	-2.729%	67	2,708	+129.254%
2025-02-18	18.06	18.51	17.22	17.22	-4.862%	36	2,703	+122.997%
2025-02-14	17.90	18.60	17.90	18.10	-2.845%	28	2,698	+112.155%
2025-02-13	21.60	21.60	18.63	18.63	-20.487%	109	2,698	+106.119%
2025-02-12	24.63	25.50	22.74	23.43	+10.415%	52	2,795	+63.892%
2025-02-11	22.40	22.65	20.90	21.22	+0.094%	39	2,755	+80.961%
2025-02-10	22.14	22.50	21.20	21.20	-13.469%	23	2,762	+81.132%
2025-02-07	22.24	24.50	22.24	24.50	+13.426%	14	2,779	+56.735%
2025-02-06	21.25	22.86	20.96	21.60	-10.485%	41	2,778	+77.778%
2025-02-05	24.61	24.61	24.13	24.13	-1.107%	11	2,738	+59.138%
2025-02-04	24.40	24.40	24.40	24.40	-4.688%	100	2,727	+57.377%
2025-02-03	28.29	32.00	25.60	25.60	+8.291%	104	2,627	+50.000%
2025-01-31	20.40	23.90	19.50	23.64	+2.738%	160	2,552	+62.437%
2025-01-30	22.58	23.01	22.58	23.01	+3.789%	5	2,576	+66.884%
2025-01-28	22.20	22.20	22.14	22.17	-17.950%	3	2,576	+73.207%
2025-01-27	28.00	28.05	25.48	27.02	+32.386%	10	2,575	+42.117%
2025-01-24	19.37	20.47	19.28	20.41	+3.921%	80	2,579	+88.143%
2025-01-23	19.65	19.65	19.64	19.64	-5.029%	68	2,579	+95.519%
2025-01-22	21.00	21.00	20.55	20.68	-11.168%	7	2,511	+85.687%
2025-01-21	25.08	25.08	23.28	23.28	-11.382%	7	2,508	+64.948%
2025-01-17	26.33	26.36	26.15	26.27	-11.340%	10	2,502	+46.174%
2025-01-16	29.63	29.63	29.63	29.63	-23.059%	1	2,502	+29.598%
2025-01-14	37.67	41.71	36.99	38.51	-10.442%	8	2,501	-0.286%
2025-01-13	43.11	43.11	43.00	43.00	+5.134%	2	2,496	-10.698%
2025-01-10	41.43	41.43	40.90	40.90	+16.857%	4	2,497	-6.112%
2025-01-08	35.00	35.00	35.00	35.00	+2.220%	2	2,500	+9.714%
2025-01-07	32.00	34.24	32.00	34.24	+20.140%	13	2,500	+12.150%
2025-01-06	26.06	28.50	25.77	28.50	-8.301%	33	2,509	+34.737%
2025-01-03	32.30	32.30	31.08	31.08	-9.123%	10	2,517	+23.552%
2025-01-02	34.20	34.20	34.20	34.20	-2.397%	1	2,513	+12.281%
2024-12-31	33.48	35.04	33.32	35.04	+8.989%	4	2,513	+9.589%
2024-12-30	36.00	36.00	32.15	32.15	+7.167%	2	2,513	+19.440%
2024-12-27	29.56	30.00	29.56	30.00	+22.050%	10	2,513	+28.000%
2024-12-26	24.65	24.65	24.58	24.58	-7.105%	2	2,516	+56.225%
2024-12-24	27.87	27.87	26.45	26.46	-11.653%	14	2,500	+45.125%
2024-12-23	29.95	29.95	29.95	29.95	-2.156%	1	2,500	+28.214%
2024-12-20	40.63	40.63	30.61	30.61	-16.549%	4	2,501	+25.449%
2024-12-19	36.68	36.68	36.68	36.68	-0.054%	2	2,503	+4.689%
2024-12-18	25.11	36.70	24.00	36.70	+46.041%	77	2,503	+4.632%
2024-12-17	25.22	25.47	24.27	25.13	+8.835%	51	2,559	+52.805%
2024-12-16	23.44	23.44	22.94	23.09	-7.566%	2,502	167	+66.306%
2024-12-13	24.98	24.98	24.98	24.98	+0.362%	2	167	+53.723%
2024-12-12	23.16	24.89	23.16	24.89	+8.453%	11	166	+54.279%
2024-12-11	23.22	23.22	22.95	22.95	-11.287%	6	156	+67.320%
2024-12-10	24.15	25.87	24.12	25.87	+8.743%	43	150	+48.434%
2024-12-09	23.79	23.79	23.79	23.79	+4.296%	1	109	+61.412%
2024-12-06	22.85	22.95	22.81	22.81	+1.288%	22	109	+68.347%
2024-12-05	22.66	22.67	22.52	22.52	-7.211%	81	101	+70.515%
2024-12-03	24.50	24.50	24.21	24.27	-2.803%	18	23	+58.220%
2024-12-02	24.97	24.97	24.97	24.97	-0.518%	1	16	+53.785%
2024-11-29	25.10	25.10	25.10	25.10	-9.939%	2	15	+52.988%
2024-11-26	27.70	27.87	27.08	27.87	-10.097%	12	14	+37.783%
2024-11-22	31.00	31.00	31.00	31.00	-8.824%	4	4	+23.871%
2024-11-21	34.00	34.00	34.00	34.00	0.000%	2	2	+12.941%

.dark-mode .khZ5Hm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .khZ5Hm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P620SPY May 16 2025 620.00 Put (SPY250516P00620000)option OPRA

SPY20250516P620
SPY May 16 2025 620.00 Put (SPY250516P00620000)
option OPRA